Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 1.934 | 2.030 | 1.837 | 1.934 | 29,612 | -0.10(-4.76%) |
Mar 30, 2005 | 2.030 | 2.030 | 1.837 | 2.030 | 52,584 | +0.00(+0.00%) |
Mar 29, 2005 | 2.127 | 2.127 | 1.934 | 2.030 | 45,033 | -0.10(-4.55%) |
Mar 28, 2005 | 2.224 | 2.320 | 2.030 | 2.127 | 60,662 | -0.10(-4.35%) |
Mar 24, 2005 | 2.320 | 2.417 | 2.127 | 2.224 | 24,316 | +0.00(+0.00%) |
Mar 23, 2005 | 2.417 | 2.417 | 2.224 | 2.224 | 21,058 | -0.10(-4.17%) |
Mar 22, 2005 | 2.320 | 2.514 | 2.224 | 2.320 | 33,863 | -0.10(-4.00%) |
Mar 21, 2005 | 2.224 | 2.514 | 2.224 | 2.417 | 53,142 | +0.19(+8.70%) |
Mar 18, 2005 | 2.417 | 2.417 | 2.030 | 2.224 | 112,057 | -0.19(-8.00%) |
Mar 17, 2005 | 2.804 | 2.900 | 2.320 | 2.417 | 70,932 | -0.48(-16.67%) |
Mar 16, 2005 | 2.997 | 2.997 | 2.804 | 2.900 | 29,870 | -0.10(-3.23%) |
Mar 15, 2005 | 2.997 | 3.094 | 2.900 | 2.997 | 10,539 | +0.00(+0.00%) |
Mar 14, 2005 | 3.094 | 3.191 | 2.997 | 2.997 | 10,622 | -0.10(-3.12%) |
Mar 11, 2005 | 2.997 | 3.191 | 2.997 | 3.094 | 10,694 | -0.10(-3.03%) |
Mar 10, 2005 | 2.997 | 3.191 | 2.997 | 3.191 | 9,505 | +0.19(+6.45%) |
Mar 09, 2005 | 3.094 | 3.191 | 2.997 | 2.997 | 11,894 | -0.10(-3.12%) |
Mar 08, 2005 | 3.191 | 3.191 | 2.997 | 3.094 | 7,591 | -0.03(-0.93%) |
Mar 07, 2005 | 3.191 | 3.191 | 2.997 | 3.123 | 18,503 | -0.07(-2.12%) |
Mar 04, 2005 | 2.997 | 3.191 | 2.997 | 3.191 | 26,157 | +0.19(+6.45%) |
Mar 03, 2005 | 3.094 | 3.191 | 2.997 | 2.997 | 15,225 | -0.10(-3.12%) |
Mar 02, 2005 | 3.094 | 3.094 | 2.900 | 3.094 | 25,102 | +0.10(+3.23%) |
Mar 01, 2005 | 3.094 | 3.191 | 2.900 | 2.997 | 46,254 | +0.00(+0.00%) |
Feb 28, 2005 | 3.287 | 3.287 | 2.997 | 2.997 | 37,317 | -0.29(-8.82%) |
Feb 25, 2005 | 3.481 | 3.481 | 3.287 | 3.287 | 13,125 | -0.10(-2.86%) |
Feb 24, 2005 | 3.384 | 3.481 | 3.384 | 3.384 | 41,537 | +0.00(+0.00%) |
Feb 23, 2005 | 3.287 | 3.384 | 3.287 | 3.384 | 26,829 | +0.10(+2.94%) |
Feb 22, 2005 | 3.384 | 3.481 | 3.191 | 3.287 | 58,645 | -0.10(-2.86%) |
Feb 18, 2005 | 3.481 | 3.577 | 3.384 | 3.384 | 25,537 | -0.10(-2.78%) |
Feb 17, 2005 | 3.674 | 3.674 | 3.384 | 3.481 | 60,041 | -0.19(-5.26%) |
Feb 16, 2005 | 3.577 | 3.674 | 3.384 | 3.674 | 38,052 | +0.10(+2.70%) |
Feb 15, 2005 | 3.771 | 3.771 | 3.577 | 3.577 | 34,969 | -0.10(-2.63%) |
Feb 14, 2005 | 3.674 | 3.771 | 3.577 | 3.674 | 23,292 | +0.00(+0.00%) |
Feb 11, 2005 | 3.674 | 3.867 | 3.577 | 3.674 | 51,374 | +0.10(+2.70%) |
Feb 10, 2005 | 3.867 | 3.867 | 3.577 | 3.577 | 58,366 | -0.39(-9.76%) |
Feb 09, 2005 | 3.771 | 4.061 | 3.771 | 3.964 | 52,470 | +0.19(+5.13%) |
Feb 08, 2005 | 3.867 | 3.867 | 3.771 | 3.771 | 13,683 | -0.10(-2.50%) |
Feb 07, 2005 | 3.867 | 3.964 | 3.771 | 3.867 | 33,377 | +0.00(+0.00%) |
Feb 04, 2005 | 3.867 | 3.964 | 3.674 | 3.867 | 45,509 | +0.00(+0.00%) |
Feb 03, 2005 | 4.061 | 4.061 | 3.771 | 3.867 | 21,451 | -0.10(-2.44%) |
Feb 02, 2005 | 3.771 | 4.061 | 3.771 | 3.964 | 20,324 | +0.19(+5.13%) |
Feb 01, 2005 | 3.771 | 3.867 | 3.674 | 3.771 | 41,237 | -0.10(-2.50%) |
Jan 31, 2005 | 3.674 | 3.867 | 3.674 | 3.867 | 56,349 | +0.10(+2.56%) |
Jan 28, 2005 | 3.771 | 3.867 | 3.674 | 3.771 | 39,820 | -0.10(-2.50%) |
Jan 27, 2005 | 4.061 | 4.157 | 3.771 | 3.867 | 40,638 | -0.29(-6.98%) |
Jan 26, 2005 | 4.061 | 4.254 | 3.964 | 4.157 | 19,279 | +0.00(+0.00%) |
Jan 25, 2005 | 4.157 | 4.351 | 4.061 | 4.157 | 18,069 | -0.10(-2.27%) |
Jan 24, 2005 | 4.254 | 4.351 | 4.061 | 4.254 | 15,194 | -0.19(-4.35%) |
Jan 21, 2005 | 4.447 | 4.447 | 4.254 | 4.447 | 9,557 | +0.00(+0.00%) |
Jan 20, 2005 | 4.641 | 4.641 | 4.157 | 4.447 | 43,782 | -0.19(-4.17%) |
Jan 19, 2005 | 4.931 | 4.931 | 4.641 | 4.641 | 22,175 | -0.39(-7.69%) |
Jan 18, 2005 | 5.028 | 5.124 | 4.737 | 5.028 | 51,994 | +0.10(+1.96%) |
Jan 14, 2005 | 4.931 | 5.124 | 4.737 | 4.931 | 38,124 | +0.10(+2.00%) |
Jan 13, 2005 | 4.544 | 5.028 | 4.544 | 4.834 | 81,472 | +0.29(+6.38%) |
Jan 12, 2005 | 4.544 | 4.544 | 4.351 | 4.544 | 41,279 | -0.10(-2.08%) |
Jan 11, 2005 | 4.834 | 4.931 | 4.447 | 4.641 | 65,978 | -0.19(-4.00%) |
Jan 10, 2005 | 5.318 | 5.318 | 4.834 | 4.834 | 65,544 | -0.48(-9.09%) |
Jan 07, 2005 | 4.931 | 5.704 | 4.447 | 5.318 | 253,809 | +0.68(+14.58%) |
Jan 06, 2005 | 4.447 | 4.737 | 4.447 | 4.641 | 41,155 | +0.10(+2.13%) |
Jan 05, 2005 | 4.544 | 4.641 | 4.351 | 4.544 | 17,562 | +0.00(+0.00%) |
Jan 04, 2005 | 4.544 | 4.641 | 4.254 | 4.544 | 47,805 | -0.10(-2.08%) |